Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.37 13.95 13.19 13.91 1,276,891 -0.13(-0.92%)
Feb 27, 2020 14.30 14.42 13.18 14.04 1,294,265 -0.60(-4.10%)
Feb 26, 2020 14.91 15.06 14.46 14.64 816,679 -0.31(-2.08%)
Feb 25, 2020 15.71 15.73 14.91 14.95 697,103 -0.67(-4.28%)
Feb 24, 2020 15.64 16.17 15.29 15.62 757,176 -0.67(-4.10%)
Feb 21, 2020 17.25 17.27 16.02 16.29 752,407 -1.10(-6.33%)
Feb 20, 2020 17.11 17.50 17.11 17.39 198,852 +0.28(+1.64%)
Feb 19, 2020 17.21 17.31 17.11 17.11 244,543 -0.06(-0.35%)
Feb 18, 2020 17.31 17.39 16.90 17.17 265,720 -0.26(-1.48%)
Feb 14, 2020 17.69 17.72 17.24 17.43 260,595 -0.29(-1.63%)
Feb 13, 2020 17.65 17.72 17.40 17.72 252,072 -0.02(-0.09%)
Feb 12, 2020 17.66 17.83 17.51 17.73 221,912 +0.04(+0.21%)
Feb 11, 2020 17.63 18.00 17.32 17.69 341,427 +0.08(+0.47%)
Feb 10, 2020 17.30 17.62 17.23 17.61 153,663 +0.28(+1.62%)
Feb 07, 2020 17.67 17.67 17.24 17.33 206,184 -0.36(-2.06%)
Feb 06, 2020 17.69 17.94 17.51 17.69 218,826 +0.16(+0.91%)
Feb 05, 2020 17.46 17.62 17.38 17.53 187,719 +0.15(+0.87%)
Feb 04, 2020 17.28 17.58 17.14 17.38 290,846 +0.16(+0.93%)
Feb 03, 2020 17.66 18.01 17.08 17.22 575,090 -0.46(-2.58%)
Jan 31, 2020 17.99 18.19 17.62 17.68 195,380 -0.36(-2.02%)
Jan 30, 2020 17.96 18.14 17.86 18.04 135,013 +0.01(+0.04%)
Jan 29, 2020 18.33 18.33 18.00 18.03 101,736 -0.20(-1.08%)
Jan 28, 2020 18.10 18.35 18.01 18.23 181,743 +0.13(+0.71%)
Jan 27, 2020 17.72 18.13 17.53 18.10 237,119 +0.08(+0.46%)
Jan 24, 2020 18.39 18.50 17.96 18.02 204,866 -0.37(-2.02%)
Jan 23, 2020 18.38 18.45 18.08 18.39 238,350 +0.14(+0.79%)
Jan 22, 2020 17.88 18.25 17.85 18.25 299,733 +0.32(+1.78%)
Jan 21, 2020 17.82 18.10 17.71 17.93 370,823 +0.18(+1.03%)
Jan 17, 2020 18.19 18.19 17.13 17.75 1,039,220 -0.60(-3.27%)
Jan 16, 2020 18.98 19.04 18.33 18.35 482,130 -0.55(-2.93%)
Jan 15, 2020 18.75 18.94 18.75 18.90 282,142 +0.04(+0.20%)
Jan 14, 2020 18.78 19.00 18.70 18.86 448,274 +0.16(+0.84%)
Jan 13, 2020 18.64 18.84 18.56 18.70 258,854 +0.11(+0.60%)
Jan 10, 2020 18.72 18.80 18.52 18.59 390,274 -0.13(-0.68%)
Jan 09, 2020 18.97 19.13 18.70 18.72 257,658 -0.13(-0.67%)
Jan 08, 2020 18.78 19.04 18.73 18.85 204,330 -0.07(-0.40%)
Jan 07, 2020 18.70 19.08 18.52 18.92 299,103 +0.28(+1.49%)
Jan 06, 2020 18.88 18.91 18.53 18.64 274,751 -0.37(-1.97%)
Jan 03, 2020 18.61 19.30 18.59 19.02 418,876 +0.22(+1.19%)
Jan 02, 2020 18.70 18.84 18.56 18.79 360,143 +0.19(+1.05%)
Dec 31, 2019 18.54 18.65 18.34 18.60 287,092 -0.05(-0.28%)
Dec 30, 2019 18.65 18.75 18.42 18.65 253,905 +0.00(+0.00%)
Dec 27, 2019 19.73 19.73 18.56 18.65 600,915 -0.95(-4.85%)
Dec 26, 2019 18.13 19.61 18.11 19.60 773,026 +1.47(+8.09%)
Dec 24, 2019 18.20 18.23 17.96 18.14 228,551 -0.17(-0.94%)
Dec 23, 2019 18.53 18.63 18.24 18.31 257,218 -0.25(-1.33%)
Dec 20, 2019 18.69 18.80 18.49 18.56 243,119 -0.12(-0.64%)
Dec 19, 2019 18.67 18.94 18.59 18.67 324,209 +0.02(+0.08%)
Dec 18, 2019 18.33 18.82 18.33 18.66 367,643 +0.43(+2.34%)
Dec 17, 2019 18.62 18.64 18.14 18.23 360,295 -0.43(-2.29%)
Dec 16, 2019 18.82 19.01 18.60 18.66 314,244 -0.03(-0.16%)
Dec 13, 2019 18.71 18.76 18.47 18.69 257,955 +0.10(+0.52%)
Dec 12, 2019 18.35 18.74 18.34 18.59 340,542 +0.31(+1.72%)
Dec 11, 2019 18.29 18.40 18.20 18.28 447,822 -0.05(-0.29%)
Dec 10, 2019 18.56 18.67 18.27 18.33 424,706 -0.12(-0.65%)
Dec 09, 2019 18.16 18.63 18.12 18.45 677,176 +0.64(+3.61%)
Dec 06, 2019 17.63 17.88 17.59 17.81 240,580 +0.28(+1.58%)
Dec 05, 2019 17.27 17.57 17.22 17.53 213,629 +0.31(+1.83%)
Dec 04, 2019 17.31 17.43 17.12 17.22 235,936 -0.01(-0.09%)
Dec 03, 2019 16.86 17.28 16.76 17.23 309,972 +0.10(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.